CTCP Phân bón Dầu khí Cà Mau (dcm)

47.90
-2.30
(-4.58%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		10.70 27.09% 123,897,300 8,184,000 382.3
38.90
50.20
47.90
2 tháng
(2026-01-12) 		14.90 42.21% 229,366,400 13,322,800 577.9
34.80
50.20
47.90
3 tháng
(2025-12-15) 		18.10 56.39% 258,873,300 14,463,200 616.5
31.80
50.20
47.90
6 tháng
(2025-09-15) 		10.50 26.45% 409,506,500 -2,053,200 26.2
31.80
50.20
47.90
12 tháng
(2025-03-18) 		18.09 56.32% 938,385,700 7,069,884 391.3
23.80
50.20
47.90
24 tháng
(2024-03-25) 		19.32 62.56% 1,809,997,000 -10,198,232 -244.0
23.80
50.20
47.90
36 tháng
(2023-03-29) 		30.25 151.66% 2,802,054,600 -22,932,842 -599.0
18.89
50.20
47.90
60 tháng
(2021-04-08) 		36.94 278.45% 5,316,111,200 19,339,466 859.7
11.45
50.20
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
34.37
 12,977,100 32.56 34.84 32.40 363,700 782,300 -18.6
08/03/2022
32.56
 13,001,200 33.25 34.72 32.02 83,300 311,700 -10.1
07/03/2022
33.25
 7,723,200 31.09 33.25 31.86 101,700 178,400 -3.3
04/03/2022
31.09
 10,585,300 30.71 31.63 29.63 1,869,000 255,400 65.1
03/03/2022
30.71
 9,717,000 30.09 31.21 30.21 1,742,300 62,200 66.9
02/03/2022
30.09
 11,847,200 28.47 30.09 28.39 140,900 354,200 -8.0
01/03/2022
28.47
 11,496,700 28.55 30.01 28.24 7,800 304,700 -11.2
28/02/2022
28.55
 9,760,600 26.70 28.55 27.12 476,200 18,900 16.6
25/02/2022
26.70
 9,879,400 26.58 28.16 26.70 904,800 361,300 19.4
24/02/2022
26.58
 14,960,700 24.84 26.58 24.73 1,241,500 324,200 30.1
23/02/2022
24.84
 6,810,700 23.22 24.84 23.38 971,400 2,400 30.3
22/02/2022
23.22
 4,303,400 24.07 24.07 23.03 3,900 339,800 -10.2
21/02/2022
24.07
 4,467,800 23.69 24.27 23.61 292,400 4,600 9.0
18/02/2022
23.69
 4,068,000 23.53 23.88 23.15 111,600 642,500 -16.2
17/02/2022
23.53
 3,845,600 23.69 24.23 23.53 100 76,000 -2.3
16/02/2022
23.69
 5,555,600 22.99 23.76 23.03 20,000 720,200 -21.3
15/02/2022
22.99
 2,410,400 22.61 23.18 22.37 27,000 0 0.8
14/02/2022
22.61
 4,755,000 23.49 23.80 22.61 0 994,600 -30.1
11/02/2022
23.49
 3,987,600 22.95 24.03 22.99 0 125,200 -3.8
10/02/2022
22.95
 4,197,300 22.14 23.11 22.03 368,000 10,900 10.4
09/02/2022
22.14
 2,504,200 21.99 22.53 21.99 4,400 10,700 -0.2
08/02/2022
21.99
 3,207,900 21.60 22.57 21.22 82,700 355,000 -7.8
07/02/2022
21.60
 2,593,500 20.83 21.91 21.14 401,500 402,500 -0.1
28/01/2022
20.83
 1,501,700 20.75 21.10 20.52 24,500 41,700 -0.5
27/01/2022
20.75
 2,003,600 20.18 20.99 20.29 258,400 0 6.9
26/01/2022
20.18
 2,404,700 20.56 21.06 20.18 290,400 367,400 -2.1
25/01/2022
20.56
 3,141,600 20.25 21.22 19.48 483,500 0 12.8
24/01/2022
20.25
 4,079,100 21.76 21.76 20.25 468,500 0 12.7
21/01/2022
21.76
 3,570,000 22.37 22.37 21.60 46,100 112,000 -1.9
20/01/2022
22.37
 1,822,300 22.45 22.76 21.95 164,400 48,900 3.4
19/01/2022
22.45
 1,770,100 22.45 23.34 22.45 2,200 266,200 -7.8
18/01/2022
22.45
 4,742,800 22.37 22.45 20.68 825,500 1,900 22.6
17/01/2022
22.37
 2,698,800 22.34 22.84 22.30 548,600 0 15.7
14/01/2022
22.34
 6,923,700 24.00 24.00 22.34 276,700 100,000 5.2
13/01/2022
24.00
 2,766,600 24.07 24.84 23.96 201,700 21,200 5.7
12/01/2022
24.07
 4,282,900 24.54 25.23 23.45 145,100 44,400 3.1
11/01/2022
24.54
 5,266,200 25.19 25.54 24.03 3,800 634,500 -20.5
10/01/2022
25.19
 14,036,600 27.08 27.08 25.19 44,200 381,800 -11.3
07/01/2022
27.08
 10,920,200 28.39 28.47 27.04 6,000 832,400 -29.4
06/01/2022
28.39
 4,536,000 28.70 29.05 28.28 575,900 500 21.4
05/01/2022
28.70
 5,027,800 28.62 29.13 28.32 727,500 200 26.9
04/01/2022
28.62
 4,461,800 28.32 28.70 27.97 498,400 39,800 16.8
31/12/2021
28.32
 2,505,700 28.08 28.39 27.93 303,800 36,200 9.8
30/12/2021
28.08
 3,832,300 27.93 28.43 27.81 10,500 10,900 -0.0
29/12/2021
27.93
 5,937,600 28.59 28.97 27.47 206,000 29,500 6.4
28/12/2021
28.59
 3,712,200 28.47 29.24 28.32 188,600 4,800 6.9
27/12/2021
28.47
 5,305,800 28.89 29.16 28.16 305,600 62,800 9.0
24/12/2021
28.89
 6,581,000 29.94 30.32 28.86 400 168,500 -6.4
23/12/2021
29.94
 6,364,400 29.90 30.78 29.24 8,800 121,100 -4.4
22/12/2021
29.90
 7,584,500 30.90 31.52 29.90 66,600 110,300 -1.7
21/12/2021
30.90
 12,913,600 29.16 31.05 29.32 225,400 112,300 4.5
20/12/2021
29.16
 4,569,200 29.24 29.86 28.86 12,800 31,800 -0.7
17/12/2021
29.24
 7,136,400 28.93 29.40 28.47 100 20,200 -0.8
16/12/2021
28.93
 5,357,000 29.51 29.55 28.74 109,100 40,200 2.6
15/12/2021
29.51
 6,578,100 29.40 30.24 29.16 10,800 110,000 -3.8
14/12/2021
29.40
 6,455,400 28.82 30.09 28.59 256,100 84,500 6.5
13/12/2021
28.82
 3,833,700 29.05 29.43 28.55 200 0 0.0
10/12/2021
29.05
 4,893,900 28.66 29.67 28.70 0 30,100 -1.1
09/12/2021
28.66
 3,231,000 28.32 28.66 27.78 214,100 15,200 7.4
08/12/2021
28.32
 4,623,700 27.93 28.86 28.08 867,600 146,000 26.6
07/12/2021
27.93
 4,207,400 27.16 28.32 26.85 13,500 60,200 -1.7
06/12/2021
27.16
 10,722,600 28.93 28.97 26.93 748,000 89,400 23.2
03/12/2021
28.93
 9,257,200 30.17 30.51 28.93 514,100 336,300 6.7
02/12/2021
30.17
 7,184,400 31.05 31.67 30.01 10,100 459,800 -17.9
01/12/2021
31.05
 12,264,700 29.32 31.25 29.43 769,700 266,500 20.1
30/11/2021
29.32
 7,895,400 29.01 30.24 28.86 500 135,000 -5.1
29/11/2021
29.01
 4,582,100 29.40 29.40 28.62 5,500 204,900 -6.0
26/11/2021
29.40
 9,079,400 28.51 30.01 28.55 865,700 278,400 22.2
25/11/2021
28.51
 6,994,800 28.01 28.93 27.81 700 100,200 -3.7
24/11/2021
28.01
 4,488,500 28.55 28.86 27.85 0 266,200 -9.8
23/11/2021
28.55
 5,420,600 27.00 28.55 26.85 324,900 1,400 11.6
22/11/2021
27.00
 5,412,700 27.70 28.59 27.00 50,600 200,800 -5.4
19/11/2021
27.70
 11,080,600 28.16 28.93 26.23 577,200 8,000 20.2
18/11/2021
28.16
 15,836,300 29.86 29.86 27.85 74,600 0 2.8
17/11/2021
29.86
 4,922,900 30.24 30.48 29.70 2,800 23,300 -0.8
16/11/2021
30.24
 6,192,500 29.94 30.71 29.78 2,000 101,100 -3.9
15/11/2021
29.94
 7,641,700 29.40 30.67 28.93 2,800 94,600 -3.5
12/11/2021
29.40
 6,546,600 28.70 29.67 28.55 359,400 20,700 12.8
11/11/2021
28.70
 7,667,500 29.67 29.67 28.59 283,600 81,200 7.7
10/11/2021
29.67
 8,734,400 28.35 29.67 28.24 219,500 30,200 7.1
09/11/2021
28.35
 10,330,400 28.43 28.55 27.78 544,100 63,500 17.6
08/11/2021
28.43
 7,887,000 27.08 28.93 27.78 192,100 382,100 -7.0
05/11/2021
27.08
 12,651,500 25.35 27.08 25.35 136,600 3,100 4.4
04/11/2021
25.35
 9,328,500 25.19 25.85 24.92 171,000 2,700 5.5
03/11/2021
25.19
 7,581,500 26.16 26.46 24.69 839,500 270,600 19.1
02/11/2021
26.16
 7,260,500 26.23 26.77 25.69 528,100 279,800 8.4
01/11/2021
26.23
 9,363,100 25.69 26.89 25.58 78,400 89,500 -0.4
29/10/2021
25.69
 6,903,200 25.85 26.19 25.31 4,500 199,300 -6.5
28/10/2021
25.85
 8,110,500 24.46 25.85 24.46 52,600 31,400 0.7
27/10/2021
24.46
 5,767,300 24.54 25.23 24.46 114,800 143,800 -0.9
26/10/2021
24.54
 9,255,600 24.30 24.92 23.69 477,700 1,100 15.1
25/10/2021
24.30
 7,568,100 25.62 25.62 24.15 103,300 3,000 3.2
22/10/2021
25.62
 7,164,600 26.08 26.16 25.19 212,100 230,200 -0.6
21/10/2021
26.08
 4,817,000 25.85 26.31 25.38 110,900 40,400 2.3
20/10/2021
25.85
 5,413,200 25.08 26.16 25.08 218,400 52,600 5.5
19/10/2021
25.08
 9,616,700 24.00 25.08 23.53 1,726,100 5,200 55.0
18/10/2021
24.00
 12,102,000 25.23 25.69 23.84 31,200 213,000 -5.8
15/10/2021
25.23
 4,786,800 24.77 25.73 24.38 15,700 33,500 -0.6
14/10/2021
24.77
 4,687,300 23.96 25.46 24.30 132,600 244,300 -3.6
13/10/2021
23.96
 9,255,100 22.41 23.96 22.18 486,300 4,000 14.4

Chính sách bảo mật | Điều khoản sử dụng |